KissMeData/225190/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	204000	51115416	1696	1696	1696	1696	420
3	20240729	203900	51115416	1696	1696	1696	1696	0
4	20240729	203800	51115416	1696	1696	1696	1696	0
5	20240729	203700	51115416	1696	1696	1696	1696	0
6	20240729	203600	51115416	1696	1696	1696	1696	0
7	20240729	203500	51115416	1696	1696	1696	1696	0
8	20240729	203400	51115416	1696	1696	1696	1696	0
9	20240729	203300	51115416	1696	1696	1696	1696	0
10	20240729	203200	51115416	1696	1696	1696	1696	0
11	20240729	203100	51115416	1696	1696	1696	1696	0
12	20240729	203000	51115416	1696	1696	1696	1696	0
13	20240729	202900	51115416	1696	1696	1696	1696	0
14	20240729	202800	51115416	1696	1696	1696	1696	0
15	20240729	202700	51115416	1696	1696	1696	1696	0
16	20240729	202600	51115416	1696	1696	1696	1696	0
17	20240729	202500	51115416	1696	1696	1696	1696	0
18	20240729	202400	51115416	1696	1696	1696	1696	0
19	20240729	202300	51115416	1696	1696	1696	1696	0
20	20240729	202200	51115416	1696	1696	1696	1696	0
21	20240729	202100	51115416	1696	1696	1696	1696	0
22	20240729	202000	51115416	1696	1696	1696	1696	0
23	20240729	201900	51115416	1696	1696	1696	1696	0
24	20240729	201800	51115416	1696	1696	1696	1696	0
25	20240729	201700	51115416	1696	1696	1696	1696	0
26	20240729	201600	51115416	1696	1696	1696	1696	0
27	20240729	201500	51115416	1696	1696	1696	1696	0
28	20240729	201400	51115416	1696	1696	1696	1696	0
29	20240729	201300	51115416	1696	1696	1696	1696	0
30	20240729	201200	51115416	1696	1696	1696	1696	0
31	20240729	201100	51115416	1696	1696	1696	1696	0
32	20240729	201000	51115416	1696	1696	1696	1696	420
33	20240729	200900	51115416	1696	1696	1696	1696	0
34	20240729	200800	51115416	1696	1696	1696	1696	0
35	20240729	200700	51115416	1696	1696	1696	1696	0
36	20240729	200600	51115416	1696	1696	1696	1696	0
37	20240729	200500	51115416	1696	1696	1696	1696	0
38	20240729	200400	51115416	1696	1696	1696	1696	0
39	20240729	200300	51115416	1696	1696	1696	1696	0
40	20240729	200200	51115416	1696	1696	1696	1696	0
41	20240729	200100	51115416	1696	1696	1696	1696	0
42	20240729	200000	51115416	1696	1696	1696	1696	0
43	20240729	195900	51115416	1696	1696	1696	1696	0
44	20240729	195800	51115416	1696	1696	1696	1696	0
45	20240729	195700	51115416	1696	1696	1696	1696	0
46	20240729	195600	51115416	1696	1696	1696	1696	0
47	20240729	195500	51115416	1696	1696	1696	1696	0
48	20240729	195400	51115416	1696	1696	1696	1696	0
49	20240729	195300	51115416	1696	1696	1696	1696	0
50	20240729	195200	51115416	1696	1696	1696	1696	0
51	20240729	195100	51115416	1696	1696	1696	1696	0
52	20240729	195000	51115416	1696	1696	1696	1696	0
53	20240729	194900	51115416	1696	1696	1696	1696	0
54	20240729	194800	51115416	1696	1696	1696	1696	0
55	20240729	194700	51115416	1696	1696	1696	1696	0
56	20240729	194600	51115416	1696	1696	1696	1696	0
57	20240729	194500	51115416	1696	1696	1696	1696	0
58	20240729	194400	51115416	1696	1696	1696	1696	0
59	20240729	194300	51115416	1696	1696	1696	1696	0
60	20240729	194200	51115416	1696	1696	1696	1696	0
61	20240729	194100	51115416	1696	1696	1696	1696	0
62	20240729	194000	51115416	1696	1696	1696	1696	420
63	20240729	193900	51115416	1696	1696	1696	1696	0
64	20240729	193800	51115416	1696	1696	1696	1696	0
65	20240729	193700	51115416	1696	1696	1696	1696	0
66	20240729	193600	51115416	1696	1696	1696	1696	0
67	20240729	193500	51115416	1696	1696	1696	1696	0
68	20240729	193400	51115416	1696	1696	1696	1696	0
69	20240729	193300	51115416	1696	1696	1696	1696	0
70	20240729	193200	51115416	1696	1696	1696	1696	0
71	20240729	193100	51115416	1696	1696	1696	1696	0
72	20240729	193000	51115416	1696	1696	1696	1696	0
73	20240729	192900	51115416	1696	1696	1696	1696	0
74	20240729	192800	51115416	1696	1696	1696	1696	0
75	20240729	192700	51115416	1696	1696	1696	1696	0
76	20240729	192600	51115416	1696	1696	1696	1696	0
77	20240729	192500	51115416	1696	1696	1696	1696	0
78	20240729	192400	51115416	1696	1696	1696	1696	0
79	20240729	192300	51115416	1696	1696	1696	1696	0
80	20240729	192200	51115416	1696	1696	1696	1696	0
81	20240729	192100	51115416	1696	1696	1696	1696	0
82	20240729	192000	51115416	1696	1696	1696	1696	0
83	20240729	191900	51115416	1696	1696	1696	1696	0
84	20240729	191800	51115416	1696	1696	1696	1696	0
85	20240729	191700	51115416	1696	1696	1696	1696	0
86	20240729	191600	51115416	1696	1696	1696	1696	0
87	20240729	191500	51115416	1696	1696	1696	1696	0
88	20240729	191400	51115416	1696	1696	1696	1696	0
89	20240729	191300	51115416	1696	1696	1696	1696	0
90	20240729	191200	51115416	1696	1696	1696	1696	0
91	20240729	191100	51115416	1696	1696	1696	1696	0
92	20240729	191000	51115416	1696	1696	1696	1696	420
93	20240729	190900	51115416	1696	1696	1696	1696	0
94	20240729	190800	51115416	1696	1696	1696	1696	0
95	20240729	190700	51115416	1696	1696	1696	1696	0
96	20240729	190600	51115416	1696	1696	1696	1696	0
97	20240729	190500	51115416	1696	1696	1696	1696	0
98	20240729	190400	51115416	1696	1696	1696	1696	0
99	20240729	190300	51115416	1696	1696	1696	1696	0
100	20240729	190200	51115416	1696	1696	1696	1696	0
101	20240729	190100	51115416	1696	1696	1696	1696	0
102	20240729	190000	51115416	1696	1696	1696	1696	0
103	20240729	185900	51115416	1696	1696	1696	1696	0
104	20240729	185800	51115416	1696	1696	1696	1696	0
105	20240729	185700	51115416	1696	1696	1696	1696	0
106	20240729	185600	51115416	1696	1696	1696	1696	0
107	20240729	185500	51115416	1696	1696	1696	1696	0
108	20240729	185400	51115416	1696	1696	1696	1696	0
109	20240729	185300	51115416	1696	1696	1696	1696	0
110	20240729	185200	51115416	1696	1696	1696	1696	0
111	20240729	185100	51115416	1696	1696	1696	1696	0
112	20240729	185000	51115416	1696	1696	1696	1696	0
113	20240729	184900	51115416	1696	1696	1696	1696	0
114	20240729	184800	51115416	1696	1696	1696	1696	0
115	20240729	184700	51115416	1696	1696	1696	1696	0
116	20240729	184600	51115416	1696	1696	1696	1696	0
117	20240729	184500	51115416	1696	1696	1696	1696	0
118	20240729	184400	51115416	1696	1696	1696	1696	0
119	20240729	184300	51115416	1696	1696	1696	1696	0
120	20240729	184200	51115416	1696	1696	1696	1696	0
121	20240729	184100	51115416	1696	1696	1696	1696	0
122	20240729	184000	51115416	1696	1696	1696	1696	420
123	20240729	183900	51115416	1696	1696	1696	1696	0
124	20240729	183800	51115416	1696	1696	1696	1696	0
125	20240729	183700	51115416	1696	1696	1696	1696	0
126	20240729	183600	51115416	1696	1696	1696	1696	0
127	20240729	183500	51115416	1696	1696	1696	1696	0
128	20240729	183400	51115416	1696	1696	1696	1696	0
129	20240729	183300	51115416	1696	1696	1696	1696	0
130	20240729	183200	51115416	1696	1696	1696	1696	0
131	20240729	183100	51115416	1696	1696	1696	1696	0
132	20240729	183000	51115416	1696	1696	1696	1696	0
133	20240729	182900	51115416	1696	1696	1696	1696	0
134	20240729	182800	51115416	1696	1696	1696	1696	0
135	20240729	182700	51115416	1696	1696	1696	1696	0
136	20240729	182600	51115416	1696	1696	1696	1696	0
137	20240729	182500	51115416	1696	1696	1696	1696	0
138	20240729	182400	51115416	1696	1696	1696	1696	0
139	20240729	182300	51115416	1696	1696	1696	1696	0
140	20240729	182200	51115416	1696	1696	1696	1696	0
141	20240729	182100	51115416	1696	1696	1696	1696	0
142	20240729	182000	51115416	1696	1696	1696	1696	0
143	20240729	181900	51115416	1696	1696	1696	1696	0
144	20240729	181800	51115416	1696	1696	1696	1696	0
145	20240729	181700	51115416	1696	1696	1696	1696	0
146	20240729	181600	51115416	1696	1696	1696	1696	0
147	20240729	181500	51115416	1696	1696	1696	1696	0
148	20240729	181400	51115416	1696	1696	1696	1696	0
149	20240729	181300	51115416	1696	1696	1696	1696	0
150	20240729	181200	51115416	1696	1696	1696	1696	0
151	20240729	181100	51115416	1696	1696	1696	1696	0
152	20240729	181000	51115416	1696	1696	1696	1696	420
153	20240729	180900	51115416	1696	1696	1696	1696	0
154	20240729	180800	51115416	1696	1696	1696	1696	0
155	20240729	180700	51115416	1696	1696	1696	1696	0
156	20240729	180600	51115416	1696	1696	1696	1696	0
157	20240729	180500	51115416	1696	1696	1696	1696	0
158	20240729	180400	51115416	1696	1696	1696	1696	0
159	20240729	180300	51115416	1696	1696	1696	1696	0
160	20240729	180200	51115416	1696	1696	1696	1696	0
161	20240729	180100	51115416	1696	1696	1696	1696	0
162	20240729	180000	51115416	1696	1696	1696	1696	0
163	20240729	175900	51115416	1696	1696	1696	1696	0
164	20240729	175800	51115416	1696	1696	1696	1696	0
165	20240729	175700	51115416	1696	1696	1696	1696	0
166	20240729	175600	51115416	1696	1696	1696	1696	0
167	20240729	175500	51115416	1696	1696	1696	1696	0
168	20240729	175400	51115416	1696	1696	1696	1696	0
169	20240729	175300	51115416	1696	1696	1696	1696	0
170	20240729	175200	51115416	1696	1696	1696	1696	0
171	20240729	175100	51115416	1696	1696	1696	1696	0
172	20240729	175000	51115416	1696	1696	1696	1696	0
173	20240729	174900	51115416	1696	1696	1696	1696	0
174	20240729	174800	51115416	1696	1696	1696	1696	0
175	20240729	174700	51115416	1696	1696	1696	1696	0
176	20240729	174600	51115416	1696	1696	1696	1696	0
177	20240729	174500	51115416	1696	1696	1696	1696	0
178	20240729	174400	51115416	1696	1696	1696	1696	0
179	20240729	174300	51115416	1696	1696	1696	1696	0
180	20240729	174200	51115416	1696	1696	1696	1696	0
181	20240729	174100	51115416	1696	1696	1696	1696	0
182	20240729	174000	51115416	1696	1696	1696	1696	420
183	20240729	173900	51115416	1696	1696	1696	1696	0
184	20240729	173800	51115416	1696	1696	1696	1696	0
185	20240729	173700	51115416	1696	1696	1696	1696	0
186	20240729	173600	51115416	1696	1696	1696	1696	0
187	20240729	173500	51115416	1696	1696	1696	1696	0
188	20240729	173400	51115416	1696	1696	1696	1696	0
189	20240729	173300	51115416	1696	1696	1696	1696	0
190	20240729	173200	51115416	1696	1696	1696	1696	0
191	20240729	173100	51115416	1696	1696	1696	1696	0
192	20240729	173000	51115416	1696	1696	1696	1696	0
193	20240729	172900	51115416	1696	1696	1696	1696	0
194	20240729	172800	51115416	1696	1696	1696	1696	0
195	20240729	172700	51115416	1696	1696	1696	1696	0
196	20240729	172600	51115416	1696	1696	1696	1696	0
197	20240729	172500	51115416	1696	1696	1696	1696	0
198	20240729	172400	51115416	1696	1696	1696	1696	0
199	20240729	172300	51115416	1696	1696	1696	1696	0
200	20240729	172200	51115416	1696	1696	1696	1696	0
201	20240729	172100	51115416	1696	1696	1696	1696	0
202	20240729	172000	51115416	1696	1696	1696	1696	0
203	20240729	171900	51115416	1696	1696	1696	1696	0
204	20240729	171800	51115416	1696	1696	1696	1696	0
205	20240729	171700	51115416	1696	1696	1696	1696	0
206	20240729	171600	51115416	1696	1696	1696	1696	0
207	20240729	171500	51115416	1696	1696	1696	1696	0
208	20240729	171400	51115416	1696	1696	1696	1696	0
209	20240729	171300	51115416	1696	1696	1696	1696	0
210	20240729	171200	51115416	1696	1696	1696	1696	0
211	20240729	171100	51115416	1696	1696	1696	1696	0
212	20240729	171000	51115416	1696	1696	1696	1696	420
213	20240729	170900	51115416	1696	1696	1696	1696	0
214	20240729	170800	51115416	1696	1696	1696	1696	0
215	20240729	170700	51115416	1696	1696	1696	1696	0
216	20240729	170600	51115416	1696	1696	1696	1696	0
217	20240729	170500	51115416	1696	1696	1696	1696	0
218	20240729	170400	51115416	1696	1696	1696	1696	0
219	20240729	170300	51115416	1696	1696	1696	1696	0
220	20240729	170200	51115416	1696	1696	1696	1696	0
221	20240729	170100	51115416	1696	1696	1696	1696	0
222	20240729	170000	51115416	1696	1696	1696	1696	0
223	20240729	165900	51115416	1696	1696	1696	1696	0
224	20240729	165800	51115416	1696	1696	1696	1696	0
225	20240729	165700	51115416	1696	1696	1696	1696	0
226	20240729	165600	51115416	1696	1696	1696	1696	0
227	20240729	165500	51115416	1696	1696	1696	1696	0
228	20240729	165400	51115416	1696	1696	1696	1696	0
229	20240729	165300	51115416	1696	1696	1696	1696	0
230	20240729	165200	51115416	1696	1696	1696	1696	0
231	20240729	165100	51115416	1696	1696	1696	1696	0
232	20240729	165000	51115416	1696	1696	1696	1696	0
233	20240729	164900	51115416	1696	1696	1696	1696	0
234	20240729	164800	51115416	1696	1696	1696	1696	0
235	20240729	164700	51115416	1696	1696	1696	1696	0
236	20240729	164600	51115416	1696	1696	1696	1696	0
237	20240729	164500	51115416	1696	1696	1696	1696	0
238	20240729	164400	51115416	1696	1696	1696	1696	0
239	20240729	164300	51115416	1696	1696	1696	1696	0
240	20240729	164200	51115416	1696	1696	1696	1696	0
241	20240729	164100	51115416	1696	1696	1696	1696	0
242	20240729	164000	51115416	1696	1696	1696	1696	420
243	20240729	163900	51115416	1696	1696	1696	1696	0
244	20240729	163800	51115416	1696	1696	1696	1696	0
245	20240729	163700	51115416	1696	1696	1696	1696	0
246	20240729	163600	51115416	1696	1696	1696	1696	0
247	20240729	163500	51115416	1696	1696	1696	1696	0
248	20240729	163400	51115416	1696	1696	1696	1696	0
249	20240729	163300	51115416	1696	1696	1696	1696	0
250	20240729	163200	51115416	1696	1696	1696	1696	0
251	20240729	163100	51115416	1696	1696	1696	1696	0
252	20240729	163000	51115416	1696	1696	1696	1696	0
253	20240729	162900	51115416	1696	1696	1696	1696	0
254	20240729	162800	51115416	1696	1696	1696	1696	0
255	20240729	162700	51115416	1696	1696	1696	1696	0
256	20240729	162600	51115416	1696	1696	1696	1696	0
257	20240729	162500	51115416	1696	1696	1696	1696	0
258	20240729	162400	51115416	1696	1696	1696	1696	0
259	20240729	162300	51115416	1696	1696	1696	1696	0
260	20240729	162200	51115416	1696	1696	1696	1696	0
261	20240729	162100	51115416	1696	1696	1696	1696	0
262	20240729	162000	51115416	1696	1696	1696	1696	0
263	20240729	161900	51115416	1696	1696	1696	1696	0
264	20240729	161800	51115416	1696	1696	1696	1696	0
265	20240729	161700	51115416	1696	1696	1696	1696	0
266	20240729	161600	51115416	1696	1696	1696	1696	0
267	20240729	161500	51115416	1696	1696	1696	1696	0
268	20240729	161400	51115416	1696	1696	1696	1696	0
269	20240729	161300	51115416	1696	1696	1696	1696	0
270	20240729	161200	51115416	1696	1696	1696	1696	0
271	20240729	161100	51115416	1696	1696	1696	1696	0
272	20240729	161000	51115416	1696	1696	1696	1696	420
273	20240729	160900	51115416	1696	1696	1696	1696	0
274	20240729	160800	51115416	1696	1696	1696	1696	0
275	20240729	160700	51115416	1696	1696	1696	1696	0
276	20240729	160600	51115416	1696	1696	1696	1696	0
277	20240729	160500	51115416	1696	1696	1696	1696	0
278	20240729	160400	51115416	1696	1696	1696	1696	0
279	20240729	160300	51115416	1696	1696	1696	1696	0
280	20240729	160200	51115416	1696	1696	1696	1696	0
281	20240729	160100	51115416	1696	1696	1696	1696	0
282	20240729	160000	51115416	1696	1696	1696	1696	0
283	20240729	155900	51115416	1696	1696	1696	1696	0
284	20240729	155800	51115416	1696	1696	1696	1696	0
285	20240729	155700	51115416	1696	1696	1696	1696	0
286	20240729	155600	51115416	1696	1696	1696	1696	0
287	20240729	155500	51115416	1696	1696	1696	1696	0
288	20240729	155400	51115416	1696	1696	1696	1696	0
289	20240729	155300	51115416	1696	1696	1696	1696	0
290	20240729	155200	51115416	1696	1696	1696	1696	0
291	20240729	155100	51115416	1696	1696	1696	1696	0
292	20240729	155000	51115416	1696	1696	1696	1696	0
293	20240729	154900	51115416	1696	1696	1696	1696	0
294	20240729	154800	51115416	1696	1696	1696	1696	0
295	20240729	154700	51115416	1696	1696	1696	1696	0
296	20240729	154600	51115416	1696	1696	1696	1696	0
297	20240729	154500	51115416	1696	1696	1696	1696	0
298	20240729	154400	51115416	1696	1696	1696	1696	0
299	20240729	154300	51115416	1696	1696	1696	1696	0
300	20240729	154200	51115416	1696	1696	1696	1696	0
301	20240729	154100	51115416	1696	1696	1696	1696	0
302	20240729	154000	51115416	1696	1696	1696	1696	420
303	20240729	153900	51115416	1696	1696	1696	1696	0
304	20240729	153800	51115416	1696	1696	1696	1696	0
305	20240729	153700	51115416	1696	1696	1696	1696	0
306	20240729	153600	51115416	1696	1696	1696	1696	0
307	20240729	153500	51115416	1696	1696	1696	1696	0
308	20240729	153400	51115416	1696	1696	1696	1696	0
309	20240729	153300	51115416	1696	1696	1696	1696	0
310	20240729	153200	51115416	1696	1696	1696	1696	0
311	20240729	153100	51115416	1696	1696	1696	1696	0
312	20240729	153000	51115416	1696	1696	1696	1696	420
313	20240729	152900	50403096	1700	1700	1700	1700	0
314	20240729	152800	50403096	1700	1700	1700	1700	0
315	20240729	152700	50403096	1700	1700	1700	1700	0
316	20240729	152600	50403096	1700	1700	1700	1700	0
317	20240729	152500	50403096	1700	1700	1700	1700	0
318	20240729	152400	50403096	1700	1700	1700	1700	0
319	20240729	152300	50403096	1700	1700	1700	1700	0
320	20240729	152200	50403096	1700	1700	1700	1700	0
321	20240729	152100	50403096	1700	1700	1700	1700	0
322	20240729	152000	50403096	1700	1700	1700	1700	0
323	20240729	151900	50403096	1700	1700	1700	1700	0
324	20240729	151800	50403096	1700	1700	1700	1700	1
325	20240729	151700	50401396	1700	1700	1700	1700	0
326	20240729	151600	50401396	1700	1700	1700	1700	0
327	20240729	151500	50401396	1700	1700	1700	1700	5
328	20240729	151400	50392896	1699	1699	1699	1699	472
329	20240729	151300	49590968	1696	1696	1696	1696	1500
330	20240729	151200	47046968	1698	1698	1698	1698	10
331	20240729	151100	47029988	1696	1696	1696	1696	0
332	20240729	151000	47029988	1696	1698	1698	1696	11
333	20240729	150900	47011312	1698	1698	1698	1698	0
334	20240729	150800	47011312	1698	1698	1698	1698	0
335	20240729	150700	47011312	1698	1698	1698	1698	0
336	20240729	150600	47011312	1698	1698	1698	1698	0
337	20240729	150500	47011312	1698	1698	1698	1698	1
338	20240729	150400	47009614	1696	1696	1696	1696	0
339	20240729	150300	47009614	1696	1696	1696	1696	0
340	20240729	150200	47009614	1696	1696	1696	1696	0
341	20240729	150100	47009614	1696	1696	1696	1696	0
342	20240729	150000	47009614	1696	1696	1696	1696	0
343	20240729	145900	47009614	1696	1696	1696	1696	0
344	20240729	145800	47009614	1696	1696	1696	1696	0
345	20240729	145700	47009614	1696	1696	1696	1696	0
346	20240729	145600	47009614	1696	1696	1696	1696	200
347	20240729	145500	46670414	1698	1698	1698	1698	4
348	20240729	145400	46663622	1698	1698	1698	1698	0
349	20240729	145300	46663622	1698	1698	1698	1698	0
350	20240729	145200	46663622	1698	1698	1698	1698	0
351	20240729	145100	46663622	1698	1698	1698	1698	0
352	20240729	145000	46663622	1698	1698	1698	1698	200
353	20240729	144900	46324022	1696	1696	1696	1696	0
354	20240729	144800	46324022	1696	1696	1696	1696	0
355	20240729	144700	46324022	1696	1696	1696	1696	0
356	20240729	144600	46324022	1696	1696	1696	1696	0
357	20240729	144500	46324022	1696	1696	1696	1696	0
358	20240729	144400	46324022	1696	1696	1696	1696	0
359	20240729	144300	46324022	1696	1696	1696	1696	0
360	20240729	144200	46324022	1696	1696	1696	1696	700
361	20240729	144100	45136822	1696	1696	1696	1696	0
362	20240729	144000	45136822	1696	1696	1696	1696	0
363	20240729	143900	45136822	1696	1697	1697	1696	600
364	20240729	143800	44118848	1697	1697	1697	1697	0
365	20240729	143700	44118848	1697	1697	1697	1697	0
366	20240729	143600	44118848	1697	1697	1697	1697	0
367	20240729	143500	44118848	1697	1697	1697	1697	0
368	20240729	143400	44118848	1697	1697	1697	1697	0
369	20240729	143300	44118848	1697	1697	1697	1697	0
370	20240729	143200	44118848	1697	1697	1697	1697	0
371	20240729	143100	44118848	1697	1697	1697	1697	0
372	20240729	143000	44118848	1697	1697	1697	1697	250
373	20240729	142900	43694598	1698	1698	1698	1698	0
374	20240729	142800	43694598	1698	1698	1698	1698	3
375	20240729	142700	43689504	1698	1698	1698	1698	10
376	20240729	142600	43672524	1698	1698	1698	1698	23
377	20240729	142500	43633470	1698	1698	1698	1698	0
378	20240729	142400	43633470	1698	1698	1698	1698	2
379	20240729	142300	43630074	1698	1698	1698	1698	43
380	20240729	142200	43557060	1698	1698	1698	1698	0
381	20240729	142100	43557060	1698	1698	1698	1698	0
382	20240729	142000	43557060	1698	1698	1698	1698	0
383	20240729	141900	43557060	1698	1698	1698	1698	0
384	20240729	141800	43557060	1698	1698	1698	1698	0
385	20240729	141700	43557060	1698	1698	1698	1698	0
386	20240729	141600	43557060	1698	1698	1698	1698	0
387	20240729	141500	43557060	1698	1698	1698	1698	1
388	20240729	141400	43555362	1696	1696	1696	1696	0
389	20240729	141300	43555362	1696	1696	1696	1696	0
390	20240729	141200	43555362	1696	1696	1696	1696	0
391	20240729	141100	43555362	1696	1697	1697	1696	141
392	20240729	141000	43316176	1696	1696	1696	1696	0
393	20240729	140900	43316176	1696	1696	1696	1696	0
394	20240729	140800	43316176	1696	1696	1696	1696	0
395	20240729	140700	43316176	1696	1697	1697	1696	250
396	20240729	140600	42892096	1698	1698	1698	1698	0
397	20240729	140500	42892096	1698	1698	1698	1698	0
398	20240729	140400	42892096	1698	1698	1698	1698	0
399	20240729	140300	42892096	1698	1698	1698	1698	0
400	20240729	140200	42892096	1698	1698	1698	1698	0
401	20240729	140100	42892096	1698	1698	1698	1698	0
402	20240729	140000	42892096	1698	1698	1698	1698	0
403	20240729	135900	42892096	1698	1698	1698	1698	0
404	20240729	135800	42892096	1698	1696	1698	1696	260
405	20240729	135700	42451116	1698	1698	1698	1698	0
406	20240729	135600	42451116	1698	1698	1698	1698	0
407	20240729	135500	42451116	1698	1698	1698	1698	0
408	20240729	135400	42451116	1698	1698	1698	1698	0
409	20240729	135300	42451116	1698	1698	1698	1698	10
410	20240729	135200	42434136	1696	1696	1696	1696	0
411	20240729	135100	42434136	1696	1696	1696	1696	0
412	20240729	135000	42434136	1696	1696	1696	1696	0
413	20240729	134900	42434136	1696	1696	1696	1696	0
414	20240729	134800	42434136	1696	1696	1696	1696	0
415	20240729	134700	42434136	1696	1696	1696	1696	0
416	20240729	134600	42434136	1696	1696	1696	1696	0
417	20240729	134500	42434136	1696	1696	1696	1696	0
418	20240729	134400	42434136	1696	1696	1696	1696	0
419	20240729	134300	42434136	1696	1696	1696	1696	0
420	20240729	134200	42434136	1696	1696	1696	1696	0
421	20240729	134100	42434136	1696	1698	1698	1696	750
422	20240729	134000	41161136	1698	1698	1698	1698	0
423	20240729	133900	41161136	1698	1698	1698	1698	10
424	20240729	133800	41144156	1698	1698	1698	1698	10
425	20240729	133700	41127176	1698	1698	1698	1698	0
426	20240729	133600	41127176	1698	1698	1698	1698	0
427	20240729	133500	41127176	1698	1698	1698	1698	0
428	20240729	133400	41127176	1698	1698	1698	1698	0
429	20240729	133300	41127176	1698	1698	1698	1698	15
430	20240729	133200	41101706	1698	1698	1698	1698	0
431	20240729	133100	41101706	1698	1698	1698	1698	10
432	20240729	133000	41084726	1696	1696	1696	1696	0
433	20240729	132900	41084726	1696	1696	1696	1696	0
434	20240729	132800	41084726	1696	1696	1696	1696	0
435	20240729	132700	41084726	1696	1696	1696	1696	0
436	20240729	132600	41084726	1696	1696	1696	1696	0
437	20240729	132500	41084726	1696	1696	1696	1696	0
438	20240729	132400	41084726	1696	1697	1697	1696	200
439	20240729	132300	40745400	1697	1697	1697	1697	0
440	20240729	132200	40745400	1697	1697	1697	1697	0
441	20240729	132100	40745400	1697	1697	1697	1697	0
442	20240729	132000	40745400	1697	1697	1697	1697	0
443	20240729	131900	40745400	1697	1697	1697	1697	0
444	20240729	131800	40745400	1697	1697	1697	1697	0
445	20240729	131700	40745400	1697	1697	1697	1697	0
446	20240729	131600	40745400	1697	1697	1697	1697	0
447	20240729	131500	40745400	1697	1698	1698	1697	200
448	20240729	131400	40405907	1698	1698	1698	1698	0
449	20240729	131300	40405907	1698	1698	1698	1698	0
450	20240729	131200	40405907	1698	1698	1698	1698	0
451	20240729	131100	40405907	1698	1698	1698	1698	0
452	20240729	131000	40405907	1698	1698	1698	1698	0
453	20240729	130900	40405907	1698	1698	1698	1698	0
454	20240729	130800	40405907	1698	1698	1698	1698	3301
455	20240729	130700	34800809	1698	1698	1698	1698	0
456	20240729	130600	34800809	1698	1698	1698	1698	0
457	20240729	130500	34800809	1698	1698	1698	1698	1
458	20240729	130400	34799111	1698	1698	1698	1698	0
459	20240729	130300	34799111	1698	1698	1698	1698	0
460	20240729	130200	34799111	1698	1698	1698	1698	0
461	20240729	130100	34799111	1698	1698	1698	1698	0
462	20240729	130000	34799111	1698	1698	1698	1698	10
463	20240729	125900	34782131	1698	1698	1698	1698	0
464	20240729	125800	34782131	1698	1698	1698	1698	0
465	20240729	125700	34782131	1698	1698	1698	1698	7
466	20240729	125600	34770245	1698	1698	1698	1698	0
467	20240729	125500	34770245	1698	1698	1698	1698	0
468	20240729	125400	34770245	1698	1698	1698	1698	0
469	20240729	125300	34770245	1698	1698	1698	1698	12
470	20240729	125200	34749869	1697	1697	1697	1697	0
471	20240729	125100	34749869	1697	1697	1697	1697	0
472	20240729	125000	34749869	1697	1697	1697	1697	0
473	20240729	124900	34749869	1697	1697	1697	1697	0
474	20240729	124800	34749869	1697	1697	1697	1697	0
475	20240729	124700	34749869	1697	1697	1697	1697	0
476	20240729	124600	34749869	1697	1697	1697	1697	0
477	20240729	124500	34749869	1697	1697	1697	1697	0
478	20240729	124400	34749869	1697	1697	1697	1697	0
479	20240729	124300	34749869	1697	1697	1697	1697	0
480	20240729	124200	34749869	1697	1697	1697	1697	0
481	20240729	124100	34749869	1697	1697	1697	1697	0
482	20240729	124000	34749869	1697	1697	1697	1697	8
483	20240729	123900	34736293	1698	1698	1698	1698	0
484	20240729	123800	34736293	1698	1698	1698	1698	5
485	20240729	123700	34727803	1698	1698	1698	1698	10
486	20240729	123600	34710823	1698	1698	1698	1698	0
487	20240729	123500	34710823	1698	1698	1698	1698	0
488	20240729	123400	34710823	1698	1698	1698	1698	1
489	20240729	123300	34709125	1697	1697	1697	1697	0
490	20240729	123200	34709125	1697	1697	1697	1697	0
491	20240729	123100	34709125	1697	1697	1697	1697	0
492	20240729	123000	34709125	1697	1697	1697	1697	6
493	20240729	122900	34698943	1698	1698	1698	1698	0
494	20240729	122800	34698943	1698	1698	1698	1698	0
495	20240729	122700	34698943	1698	1698	1698	1698	50
496	20240729	122600	34614043	1698	1698	1698	1698	0
497	20240729	122500	34614043	1698	1698	1698	1698	0
498	20240729	122400	34614043	1698	1698	1698	1698	0
499	20240729	122300	34614043	1698	1698	1698	1698	0
500	20240729	122200	34614043	1698	1698	1698	1698	0
501	20240729	122100	34614043	1698	1698	1698	1698	0
502	20240729	122000	34614043	1698	1698	1698	1698	0
503	20240729	121900	34614043	1698	1698	1698	1698	0
504	20240729	121800	34614043	1698	1698	1698	1698	0
505	20240729	121700	34614043	1698	1698	1698	1698	0
506	20240729	121600	34614043	1698	1698	1698	1698	0
507	20240729	121500	34614043	1698	1698	1698	1698	0
508	20240729	121400	34614043	1698	1698	1698	1698	0
509	20240729	121300	34614043	1698	1698	1698	1698	4
510	20240729	121200	34607251	1698	1698	1698	1698	0
511	20240729	121100	34607251	1698	1698	1698	1698	0
512	20240729	121000	34607251	1698	1698	1698	1698	0
513	20240729	120900	34607251	1698	1698	1698	1698	0
514	20240729	120800	34607251	1698	1698	1698	1698	0
515	20240729	120700	34607251	1698	1698	1698	1698	0
516	20240729	120600	34607251	1698	1698	1698	1698	0
517	20240729	120500	34607251	1698	1698	1698	1698	0
518	20240729	120400	34607251	1698	1698	1698	1698	0
519	20240729	120300	34607251	1698	1698	1698	1698	0
520	20240729	120200	34607251	1698	1698	1698	1698	13
521	20240729	120100	34585177	1698	1698	1698	1698	100
522	20240729	120000	34415377	1698	1698	1698	1698	0
523	20240729	115900	34415377	1698	1698	1698	1698	0
524	20240729	115800	34415377	1698	1698	1698	1698	2
525	20240729	115700	34411981	1698	1698	1698	1698	0
526	20240729	115600	34411981	1698	1698	1698	1698	0
527	20240729	115500	34411981	1698	1698	1698	1698	0
528	20240729	115400	34411981	1698	1698	1698	1698	0
529	20240729	115300	34411981	1698	1698	1698	1698	0
530	20240729	115200	34411981	1698	1698	1698	1698	0
531	20240729	115100	34411981	1698	1698	1698	1698	0
532	20240729	115000	34411981	1698	1698	1698	1698	0
533	20240729	114900	34411981	1698	1698	1698	1698	0
534	20240729	114800	34411981	1698	1698	1698	1698	0
535	20240729	114700	34411981	1698	1698	1698	1698	0
536	20240729	114600	34411981	1698	1698	1698	1698	0
537	20240729	114500	34411981	1698	1698	1698	1698	1
538	20240729	114400	34410283	1697	1697	1697	1697	0
539	20240729	114300	34410283	1697	1697	1697	1697	0
540	20240729	114200	34410283	1697	1697	1697	1697	0
541	20240729	114100	34410283	1697	1697	1697	1697	0
542	20240729	114000	34410283	1697	1697	1697	1697	0
543	20240729	113900	34410283	1697	1697	1697	1697	0
544	20240729	113800	34410283	1697	1697	1697	1697	10
545	20240729	113700	34393313	1698	1698	1698	1698	0
546	20240729	113600	34393313	1698	1698	1698	1698	0
547	20240729	113500	34393313	1698	1698	1698	1698	0
548	20240729	113400	34393313	1698	1698	1698	1698	0
549	20240729	113300	34393313	1698	1698	1698	1698	9
550	20240729	113200	34378031	1698	1698	1698	1698	0
551	20240729	113100	34378031	1698	1698	1698	1698	0
552	20240729	113000	34378031	1698	1698	1698	1698	0
553	20240729	112900	34378031	1698	1698	1698	1698	0
554	20240729	112800	34378031	1698	1698	1698	1698	0
555	20240729	112700	34378031	1698	1699	1699	1698	18
556	20240729	112600	34347458	1699	1699	1699	1699	1
557	20240729	112500	34345759	1698	1698	1698	1698	0
558	20240729	112400	34345759	1698	1698	1698	1698	0
559	20240729	112300	34345759	1698	1698	1698	1698	0
560	20240729	112200	34345759	1698	1698	1698	1698	0
561	20240729	112100	34345759	1698	1698	1698	1698	0
562	20240729	112000	34345759	1698	1698	1698	1698	0
563	20240729	111900	34345759	1698	1698	1698	1698	0
564	20240729	111800	34345759	1698	1698	1698	1698	0
565	20240729	111700	34345759	1698	1698	1698	1698	0
566	20240729	111600	34345759	1698	1699	1699	1698	7
567	20240729	111500	34333872	1697	1697	1697	1697	0
568	20240729	111400	34333872	1697	1697	1697	1697	0
569	20240729	111300	34333872	1697	1697	1697	1697	0
570	20240729	111200	34333872	1697	1697	1697	1697	0
571	20240729	111100	34333872	1697	1697	1697	1697	0
572	20240729	111000	34333872	1697	1697	1697	1697	0
573	20240729	110900	34333872	1697	1697	1697	1697	0
574	20240729	110800	34333872	1697	1697	1697	1697	0
575	20240729	110700	34333872	1697	1697	1697	1697	196
576	20240729	110600	34001260	1697	1697	1697	1697	0
577	20240729	110500	34001260	1697	1697	1697	1697	5
578	20240729	110400	33992775	1697	1697	1697	1697	101
579	20240729	110300	33821378	1697	1697	1697	1697	0
580	20240729	110200	33821378	1697	1697	1697	1697	0
581	20240729	110100	33821378	1697	1697	1697	1697	0
582	20240729	110000	33821378	1697	1697	1697	1697	0
583	20240729	105900	33821378	1697	1697	1697	1697	0
584	20240729	105800	33821378	1697	1697	1697	1697	0
585	20240729	105700	33821378	1697	1697	1697	1697	0
586	20240729	105600	33821378	1697	1697	1697	1697	0
587	20240729	105500	33821378	1697	1697	1697	1697	0
588	20240729	105400	33821378	1697	1697	1697	1697	6
589	20240729	105300	33811196	1697	1697	1697	1697	130
590	20240729	105200	33590586	1697	1697	1697	1697	500
591	20240729	105100	32742086	1697	1697	1697	1697	0
592	20240729	105000	32742086	1697	1697	1697	1697	0
593	20240729	104900	32742086	1697	1697	1697	1697	0
594	20240729	104800	32742086	1697	1697	1697	1697	0
595	20240729	104700	32742086	1697	1697	1697	1697	0
596	20240729	104600	32742086	1697	1697	1697	1697	0
597	20240729	104500	32742086	1697	1697	1697	1697	0
598	20240729	104400	32742086	1697	1697	1697	1697	0
599	20240729	104300	32742086	1697	1697	1697	1697	11
600	20240729	104200	32723419	1697	1697	1697	1697	0
601	20240729	104100	32723419	1697	1697	1697	1697	0
602	20240729	104000	32723419	1697	1697	1697	1697	2
603	20240729	103900	32720025	1697	1697	1697	1697	0
604	20240729	103800	32720025	1697	1697	1697	1697	59
605	20240729	103700	32619902	1696	1696	1696	1696	0
606	20240729	103600	32619902	1696	1696	1696	1696	0
607	20240729	103500	32619902	1696	1696	1696	1696	3376
608	20240729	103400	26894206	1696	1696	1696	1696	9
609	20240729	103300	26878942	1696	1696	1696	1696	0
610	20240729	103200	26878942	1696	1696	1696	1696	0
611	20240729	103100	26878942	1696	1696	1696	1696	2
612	20240729	103000	26875550	1696	1696	1696	1696	0
613	20240729	102900	26875550	1696	1696	1696	1696	50
614	20240729	102800	26790750	1696	1696	1696	1696	0
615	20240729	102700	26790750	1696	1696	1696	1696	0
616	20240729	102600	26790750	1696	1696	1696	1696	0
617	20240729	102500	26790750	1696	1696	1696	1696	0
618	20240729	102400	26790750	1696	1696	1696	1696	0
619	20240729	102300	26790750	1696	1696	1696	1696	0
620	20240729	102200	26790750	1696	1696	1696	1696	0
621	20240729	102100	26790750	1696	1696	1696	1696	79
622	20240729	102000	26656766	1697	1697	1697	1697	0
623	20240729	101900	26656766	1697	1697	1697	1697	0
624	20240729	101800	26656766	1697	1697	1697	1697	7
625	20240729	101700	26644887	1697	1697	1697	1697	0
626	20240729	101600	26644887	1697	1697	1697	1697	0
627	20240729	101500	26644887	1697	1697	1697	1697	0
628	20240729	101400	26644887	1697	1697	1697	1697	1
629	20240729	101300	26643190	1697	1697	1697	1697	0
630	20240729	101200	26643190	1697	1697	1697	1697	3
631	20240729	101100	26638099	1697	1697	1697	1697	6
632	20240729	101000	26627917	1696	1696	1697	1696	17
633	20240729	100900	26599078	1696	1696	1696	1696	1
634	20240729	100800	26597382	1696	1696	1697	1696	4
635	20240729	100700	26590597	1696	1696	1696	1696	1
636	20240729	100600	26588901	1695	1695	1695	1695	1
637	20240729	100500	26587206	1696	1696	1696	1696	0
638	20240729	100400	26587206	1696	1696	1696	1696	1
639	20240729	100300	26585510	1696	1696	1696	1695	4
640	20240729	100200	26578728	1695	1695	1695	1695	298
641	20240729	100100	26073618	1695	1695	1695	1695	15
642	20240729	100000	26048193	1695	1695	1695	1695	1
643	20240729	095900	26046498	1695	1695	1695	1694	256
644	20240729	095800	25612828	1695	1695	1695	1695	8
645	20240729	095700	25599268	1695	1695	1695	1695	20
646	20240729	095600	25565368	1695	1695	1695	1695	30
647	20240729	095500	25514518	1694	1694	1694	1694	0
648	20240729	095400	25514518	1694	1694	1694	1694	11
649	20240729	095300	25495884	1693	1693	1693	1693	0
650	20240729	095200	25495884	1693	1693	1693	1693	0
651	20240729	095100	25495884	1693	1693	1693	1693	10
652	20240729	095000	25478954	1695	1695	1695	1695	20
653	20240729	094900	25445054	1694	1694	1694	1694	1617
654	20240729	094800	22705856	1694	1694	1694	1694	536
655	20240729	094700	21797872	1694	1694	1694	1694	538
656	20240729	094600	20886500	1694	1694	1694	1694	1
657	20240729	094500	20884806	1694	1694	1694	1693	402
658	20240729	094400	20203819	1694	1694	1694	1694	0
659	20240729	094300	20203819	1694	1694	1694	1694	2
660	20240729	094200	20200431	1694	1694	1694	1694	843
661	20240729	094100	18772389	1694	1694	1694	1694	0
662	20240729	094000	18772389	1694	1694	1694	1694	0
663	20240729	093900	18772389	1694	1694	1694	1694	1
664	20240729	093800	18770695	1695	1695	1695	1695	2
665	20240729	093700	18767305	1696	1696	1696	1696	0
666	20240729	093600	18767305	1696	1696	1696	1696	1
667	20240729	093500	18765609	1694	1694	1694	1694	0
668	20240729	093400	18765609	1694	1694	1694	1694	0
669	20240729	093300	18765609	1694	1694	1694	1694	60
670	20240729	093200	18663969	1695	1696	1696	1695	3066
671	20240729	093100	13467093	1697	1697	1697	1697	0
672	20240729	093000	13467093	1697	1697	1697	1697	5
673	20240729	092900	13458608	1696	1696	1696	1696	0
674	20240729	092800	13458608	1696	1696	1696	1696	0
675	20240729	092700	13458608	1696	1696	1696	1696	0
676	20240729	092600	13458608	1696	1696	1696	1696	1
677	20240729	092500	13456912	1696	1696	1696	1696	1181
678	20240729	092400	11453936	1697	1697	1697	1697	228
679	20240729	092300	11067020	1700	1700	1700	1700	0
680	20240729	092200	11067020	1700	1704	1704	1700	3328
681	20240729	092100	5406215	1705	1705	1705	1705	2
682	20240729	092000	5402805	1705	1705	1705	1705	200
683	20240729	091900	5061805	1712	1712	1712	1712	0
684	20240729	091800	5061805	1712	1712	1712	1712	0
685	20240729	091700	5061805	1712	1712	1712	1712	0
686	20240729	091600	5061805	1712	1712	1712	1712	29
687	20240729	091500	5012157	1713	1716	1716	1713	1410
688	20240729	091400	2596101	1716	1715	1716	1715	344
689	20240729	091300	2005857	1715	1715	1715	1715	20
690	20240729	091200	1971557	1700	1715	1715	1700	150
691	20240729	091100	1715013	1717	1717	1717	1717	3
692	20240729	091000	1709862	1718	1718	1718	1718	0
693	20240729	090900	1709862	1718	1718	1718	1718	50
694	20240729	090800	1623962	1719	1719	1719	1719	0
695	20240729	090700	1623962	1719	1719	1719	1719	0
696	20240729	090600	1623962	1719	1719	1719	1719	1
697	20240729	090500	1622243	1719	1719	1719	1719	0
698	20240729	090400	1622243	1719	1719	1719	1719	0
699	20240729	090300	1622243	1719	1719	1719	1719	1
700	20240729	090200	1620524	1720	1720	1720	1720	0
701	20240729	090100	1620524	1720	1720	1720	1720	0
702	20240729	090000	1620524	1720	1724	1724	1720	940